|
Closing price on 10/1/2021
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
8,800 |
| Split-adjusted Price |
13.00 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.00
|
8,800
|
|
|
9/30/2021
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.29
|
13.00
|
5,100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.58
|
0
|
|
|
9/28/2021
|
-1.00 / -6.25%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
12.58
|
8,600
|
|
|
9/27/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
13.42
|
5,100
|
|
|
9/24/2021
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.94
|
13.42
|
13,300
|
|
|
9/23/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.40
|
15.90
|
15.00
|
13.34
|
20,400
|
|
|
9/22/2021
|
-0.10 / -0.63%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.24
|
13.34
|
2,100
|
|
|
9/21/2021
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.50
|
16.00
|
15.67
|
13.42
|
3,000
|
|
|
9/20/2021
|
-0.50 / -3.03%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
13.42
|
2,200
|
|
|
9/17/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.84
|
300
|
|
|
9/16/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
13.92
|
102,200
|
|
|
9/15/2021
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.50
|
13.92
|
12,000
|
|
|
9/14/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
13.59
|
22,600
|
|
|
9/13/2021
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.17
|
13.59
|
19,300
|
|
|
9/10/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.19
|
13.51
|
9,700
|
|
|
9/9/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
13.51
|
8,700
|
|
|
9/8/2021
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.05
|
13.51
|
16,200
|
|
|
9/7/2021
|
-0.10 / -0.62%
|
15.50
|
16.10
|
15.50
|
16.00
|
16.00
|
13.42
|
213,000
|
|
|
9/6/2021
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.06
|
13.51
|
3,300
|
|
|
9/1/2021
|
+0.30 / +1.91%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
13.42
|
34,000
|
|
|
8/31/2021
|
+0.20 / +1.29%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.76
|
13.17
|
50,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.40
|
13.00
|
6,300
|
|
|
8/27/2021
|
-0.50 / -3.13%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.00
|
13.00
|
1,200
|
|
|
8/26/2021
|
+1.00 / +6.67%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
13.42
|
1,500
|
|
|
8/25/2021
|
+0.20 / +1.35%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
12.58
|
11,400
|
|
|
8/24/2021
|
-0.80 / -5.13%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.76
|
12.41
|
4,200
|
|
|
8/23/2021
|
+0.10 / +0.65%
|
14.50
|
15.80
|
14.50
|
15.60
|
15.56
|
13.09
|
19,600
|
|
|
8/20/2021
|
+0.20 / +1.31%
|
15.20
|
16.00
|
15.20
|
15.50
|
15.52
|
13.00
|
74,300
|
|
|
8/19/2021
|
-0.70 / -4.38%
|
15.20
|
15.80
|
15.20
|
15.30
|
15.63
|
12.83
|
1,600
|
|
|